Guangdong VTR Bio-Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 5.980 | 6.040 | 5.690 | 5.980 | 5.794 | 6,572,023 |
| 2024-01-23 | 6.020 | 6.040 | 5.750 | 5.910 | 5.726 | 8,304,876 |
| 2024-01-22 | 6.540 | 6.550 | 5.980 | 6.030 | 5.842 | 6,755,723 |
| 2024-01-19 | 6.560 | 6.590 | 6.410 | 6.460 | 6.259 | 4,874,000 |
| 2024-01-18 | 6.660 | 6.720 | 6.360 | 6.550 | 6.346 | 6,705,300 |
| 2024-01-17 | 6.920 | 6.920 | 6.670 | 6.670 | 6.463 | 3,865,100 |
| 2024-01-16 | 7.010 | 7.020 | 6.810 | 6.890 | 6.676 | 5,121,900 |
| 2024-01-15 | 6.980 | 7.020 | 6.830 | 7.010 | 6.792 | 3,530,200 |
| 2024-01-12 | 7.050 | 7.130 | 6.970 | 6.990 | 6.773 | 3,021,100 |
| 2024-01-11 | 6.960 | 7.070 | 6.950 | 7.050 | 6.831 | 3,434,746 |
| 2024-01-10 | 6.980 | 7.080 | 6.870 | 6.950 | 6.734 | 3,693,900 |
| 2024-01-09 | 7.050 | 7.070 | 6.920 | 6.990 | 6.773 | 3,861,200 |
| 2024-01-08 | 7.170 | 7.200 | 6.970 | 6.970 | 6.753 | 5,272,100 |
| 2024-01-05 | 7.360 | 7.380 | 7.150 | 7.180 | 6.957 | 4,330,100 |
| 2024-01-04 | 7.390 | 7.390 | 7.280 | 7.350 | 7.121 | 3,439,300 |
| 2024-01-03 | 7.350 | 7.520 | 7.330 | 7.390 | 7.160 | 3,486,000 |
| 2024-01-02 | 7.360 | 7.440 | 7.340 | 7.400 | 7.170 | 3,298,400 |
| 2023-12-29 | 7.400 | 7.410 | 7.300 | 7.370 | 7.141 | 2,816,100 |
| 2023-12-28 | 7.280 | 7.370 | 7.180 | 7.330 | 7.102 | 3,777,500 |
| 2023-12-27 | 7.260 | 7.390 | 7.130 | 7.270 | 7.044 | 5,126,000 |
| 2023-12-26 | 7.440 | 7.550 | 7.300 | 7.350 | 7.121 | 5,825,200 |
| 2023-12-25 | 7.390 | 7.410 | 7.260 | 7.350 | 7.121 | 3,522,500 |
| 2023-12-22 | 7.500 | 7.510 | 7.340 | 7.380 | 7.150 | 3,546,300 |
| 2023-12-21 | 7.550 | 7.550 | 7.320 | 7.470 | 7.238 | 4,002,400 |
| 2023-12-20 | 7.550 | 7.650 | 7.480 | 7.500 | 7.267 | 3,190,200 |
| 2023-12-19 | 7.620 | 7.650 | 7.470 | 7.520 | 7.286 | 3,131,800 |
| 2023-12-18 | 7.680 | 7.740 | 7.560 | 7.590 | 7.354 | 3,065,400 |
| 2023-12-15 | 7.740 | 7.830 | 7.600 | 7.640 | 7.402 | 2,542,500 |
| 2023-12-14 | 7.720 | 7.860 | 7.720 | 7.750 | 7.509 | 2,626,400 |
| 2023-12-13 | 7.750 | 7.890 | 7.720 | 7.750 | 7.509 | 3,301,700 |
| 2023-12-12 | 7.720 | 7.810 | 7.680 | 7.730 | 7.490 | 3,214,000 |
| 2023-12-11 | 7.640 | 7.760 | 7.620 | 7.700 | 7.461 | 5,274,300 |
| 2023-12-08 | 7.910 | 7.920 | 7.760 | 7.770 | 7.528 | 4,452,300 |
| 2023-12-07 | 8.070 | 8.080 | 7.870 | 7.900 | 7.654 | 4,242,046 |
| 2023-12-06 | 7.940 | 8.080 | 7.850 | 7.990 | 7.742 | 4,117,100 |
| 2023-12-05 | 8.120 | 8.120 | 7.900 | 7.930 | 7.683 | 3,586,800 |
| 2023-12-04 | 8.080 | 8.140 | 8.000 | 8.040 | 7.790 | 3,634,200 |
| 2023-12-01 | 8.080 | 8.110 | 8.020 | 8.060 | 7.809 | 3,043,700 |
| 2023-11-30 | 8.130 | 8.130 | 7.980 | 8.060 | 7.809 | 3,222,600 |
| 2023-11-29 | 8.150 | 8.170 | 8.020 | 8.050 | 7.800 | 3,243,100 |
| 2023-11-28 | 8.140 | 8.170 | 7.930 | 8.150 | 7.897 | 5,049,036 |
| 2023-11-27 | 8.140 | 8.180 | 8.050 | 8.080 | 7.829 | 5,270,700 |
| 2023-11-24 | 8.120 | 8.180 | 8.070 | 8.130 | 7.877 | 4,832,300 |
| 2023-11-23 | 8.060 | 8.150 | 8.050 | 8.120 | 7.867 | 3,604,000 |
| 2023-11-22 | 8.030 | 8.240 | 8.020 | 8.060 | 7.809 | 5,964,029 |
| 2023-11-21 | 8.080 | 8.140 | 8.020 | 8.040 | 7.790 | 3,303,400 |
| 2023-11-20 | 8.070 | 8.150 | 8.030 | 8.100 | 7.848 | 4,342,900 |
| 2023-11-17 | 7.950 | 8.070 | 7.800 | 8.060 | 7.809 | 4,508,700 |
| 2023-11-16 | 7.980 | 8.010 | 7.880 | 7.900 | 7.654 | 4,113,600 |
| 2023-11-15 | 8.000 | 8.020 | 7.920 | 7.980 | 7.732 | 3,778,200 |
| 2023-11-14 | 8.000 | 8.020 | 7.880 | 7.940 | 7.693 | 5,542,400 |
| 2023-11-13 | 7.920 | 8.030 | 7.850 | 8.000 | 7.751 | 5,879,312 |
| 2023-11-10 | 7.960 | 8.040 | 7.880 | 7.930 | 7.683 | 4,559,600 |
| 2023-11-09 | 8.020 | 8.140 | 7.920 | 7.980 | 7.732 | 5,715,400 |
| 2023-11-08 | 7.970 | 8.060 | 7.930 | 8.010 | 7.761 | 4,748,600 |
| 2023-11-07 | 8.020 | 8.090 | 7.940 | 7.950 | 7.703 | 4,757,300 |
| 2023-11-06 | 8.060 | 8.180 | 8.020 | 8.030 | 7.780 | 4,768,400 |
| 2023-11-03 | 7.990 | 8.120 | 7.960 | 7.990 | 7.742 | 5,815,600 |
| 2023-11-02 | 8.030 | 8.140 | 7.900 | 7.980 | 7.732 | 6,550,600 |
| 2023-11-01 | 8.200 | 8.260 | 8.000 | 8.040 | 7.790 | 6,833,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.0500 CNY |
| 2025-07-01 | 0.1000 CNY |
| 2024-06-18 | 0.0600 CNY |
| 2023-07-06 | 0.1000 CNY |
| 2022-05-27 | 0.1000 CNY |
| 2021-07-14 | 0.0700 CNY |
| 2020-07-16 | 0.0600 CNY |
| 2019-06-18 | 0.0600 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.